Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Fund (NY: TWN )

40.58 +0.37 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 6.249 6.496 6.249 6.442 37,067 +0.16(+2.56%)
May 29, 2002 6.228 6.281 6.228 6.281 1,303 +0.05(+0.86%)
May 28, 2002 6.335 6.335 6.228 6.228 40,419 -0.10(-1.53%)
May 27, 2002 6.281 6.496 6.281 6.324 38,929 +0.00(+0.00%)
May 24, 2002 6.281 6.496 6.281 6.324 38,929 +0.13(+2.17%)
May 23, 2002 6.281 6.389 6.136 6.190 41,723 +0.02(+0.26%)
May 22, 2002 6.067 6.212 6.067 6.174 62,026 +0.06(+1.05%)
May 21, 2002 6.174 6.174 6.099 6.110 13,783 -0.14(-2.32%)
May 20, 2002 6.335 6.335 6.254 6.254 40,978 -0.21(-3.32%)
May 17, 2002 6.416 6.469 6.416 6.469 10,989 -0.03(-0.50%)
May 16, 2002 6.475 6.501 6.389 6.501 32,410 -0.05(-0.82%)
May 15, 2002 6.496 6.582 6.496 6.555 24,400 +0.12(+1.83%)
May 14, 2002 6.340 6.469 6.340 6.437 42,282 +0.10(+1.61%)
May 13, 2002 6.228 6.335 6.228 6.335 25,891 +0.00(+0.00%)
May 10, 2002 6.335 6.416 6.335 6.335 14,901 +0.05(+0.85%)
May 09, 2002 6.469 6.469 6.281 6.281 10,803 -0.24(-3.70%)
May 08, 2002 6.389 6.523 6.362 6.523 63,144 +0.19(+2.97%)
May 07, 2002 6.276 6.362 6.276 6.335 32,410 +0.12(+1.99%)
May 06, 2002 6.254 6.254 6.212 6.212 50,478 -0.27(-4.14%)
May 03, 2002 6.389 6.480 6.389 6.480 48,988 +0.12(+1.86%)
May 02, 2002 6.453 6.453 6.362 6.362 54,389 -0.20(-3.03%)
May 01, 2002 6.539 6.598 6.485 6.560 100,583 +0.07(+1.08%)
Apr 30, 2002 6.469 6.539 6.453 6.491 66,124 -0.03(-0.49%)
Apr 29, 2002 6.496 6.603 6.496 6.523 51,223 -0.03(-0.49%)
Apr 26, 2002 6.824 6.824 6.528 6.555 138,395 -0.32(-4.61%)
Apr 25, 2002 6.845 6.969 6.824 6.872 128,337 -0.05(-0.70%)
Apr 24, 2002 6.979 6.979 6.877 6.920 281,634 +0.10(+1.50%)
Apr 23, 2002 7.081 7.081 6.802 6.818 539,613 -0.34(-4.73%)
Apr 22, 2002 7.183 7.183 7.140 7.156 28,312 -0.03(-0.37%)
Apr 19, 2002 7.199 7.221 7.183 7.183 5,029 +0.00(+0.00%)
Apr 18, 2002 7.237 7.237 7.140 7.183 44,517 -0.02(-0.30%)
Apr 17, 2002 7.076 7.248 7.076 7.205 133,739 +0.18(+2.60%)
Apr 16, 2002 7.033 7.054 6.926 7.022 140,631 +0.03(+0.38%)
Apr 15, 2002 7.006 7.033 6.952 6.995 49,919 +0.03(+0.39%)
Apr 12, 2002 7.103 7.103 6.926 6.969 126,288 -0.05(-0.76%)
Apr 11, 2002 7.006 7.028 6.952 7.022 49,546 +0.07(+1.00%)
Apr 10, 2002 6.899 6.963 6.899 6.952 70,594 +0.05(+0.78%)
Apr 09, 2002 6.899 7.006 6.899 6.899 81,025 -0.04(-0.54%)
Apr 08, 2002 6.926 6.936 6.872 6.936 28,498 -0.09(-1.22%)
Apr 05, 2002 6.979 7.028 6.926 7.022 116,789 +0.07(+1.00%)
Apr 04, 2002 6.969 7.001 6.952 6.952 61,281 -0.05(-0.77%)
Apr 03, 2002 6.979 7.060 6.915 7.006 48,056 +0.00(+0.00%)
Apr 02, 2002 7.065 7.130 6.979 7.006 69,477 -0.05(-0.76%)
Apr 01, 2002 7.173 7.173 7.060 7.060 19,557 -0.11(-1.57%)
Mar 29, 2002 7.156 7.173 7.097 7.173 46,194 +0.00(+0.00%)
Mar 28, 2002 7.156 7.173 7.097 7.173 46,194 +0.07(+0.98%)
Mar 27, 2002 7.189 7.189 7.060 7.103 19,185 -0.14(-2.00%)
Mar 26, 2002 7.130 7.355 7.113 7.248 60,722 +0.17(+2.43%)
Mar 25, 2002 7.087 7.113 6.995 7.076 33,155 -0.01(-0.08%)
Mar 22, 2002 7.248 7.248 7.033 7.081 53,085 -0.11(-1.57%)
Mar 21, 2002 7.087 7.194 7.087 7.194 43,213 +0.05(+0.75%)
Mar 20, 2002 7.001 7.140 6.931 7.140 97,603 +0.27(+3.91%)
Mar 19, 2002 6.791 6.872 6.791 6.872 58,673 +0.03(+0.39%)
Mar 18, 2002 6.738 7.194 6.738 6.845 26,077 +0.10(+1.43%)
Mar 15, 2002 6.738 6.748 6.657 6.748 20,861 -0.04(-0.63%)
Mar 14, 2002 6.630 6.845 6.630 6.791 26,636 -0.03(-0.47%)
Mar 13, 2002 6.893 6.893 6.818 6.824 52,154 -0.12(-1.78%)
Mar 12, 2002 6.979 6.979 6.947 6.947 9,499 -0.09(-1.22%)
Mar 11, 2002 7.194 7.194 7.006 7.033 65,938 -0.01(-0.08%)
Mar 08, 2002 7.382 7.382 6.990 7.038 97,044 -0.10(-1.43%)
Mar 07, 2002 7.194 7.194 7.033 7.140 33,900 -0.03(-0.37%)
Mar 06, 2002 7.087 7.167 6.845 7.167 103,564 +0.40(+5.87%)
Mar 05, 2002 7.065 7.103 6.770 6.770 49,733 -0.29(-4.11%)
Mar 04, 2002 6.829 7.108 6.829 7.060 84,006 +0.35(+5.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.